UVAT Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	104.00	106.00	101.50	104.00	104.00	2.97%	1,741,906
May 28, 2026	108.50	110.00	99.90	101.00	101.00	-5.61%	2,808,760
May 27, 2026	113.50	114.50	105.00	107.00	107.00	-5.31%	3,467,742
May 26, 2026	113.00	113.50	106.50	113.00	113.00	1.80%	3,298,650
May 25, 2026	108.00	114.00	107.50	111.00	111.00	6.73%	5,665,030
May 22, 2026	100.50	109.00	99.20	104.00	104.00	4.00%	4,639,424
May 21, 2026	95.20	101.50	95.20	100.00	100.00	0.10%	7,777,518
May 20, 2026	113.00	114.50	99.90	99.90	99.90	-10.00%	11,160,225
May 19, 2026	107.00	111.00	107.00	111.00	111.00	9.90%	5,125,071
May 18, 2026	102.00	104.00	98.20	101.00	101.00	-3.81%	4,166,834
May 15, 2026	96.00	105.00	94.50	105.00	105.00	9.95%	6,425,036
May 14, 2026	100.00	101.00	95.20	95.50	95.50	-7.28%	3,249,142
May 13, 2026	105.00	108.00	101.50	103.00	103.00	0.49%	6,426,176
May 12, 2026	97.00	103.00	94.00	102.50	102.50	5.67%	4,439,295
May 11, 2026	91.40	97.60	88.10	97.00	97.00	9.23%	3,861,050
May 8, 2026	88.50	90.00	84.60	88.80	88.80	0.45%	2,028,157
May 7, 2026	93.40	93.50	88.00	88.40	88.40	-3.91%	2,357,587
May 6, 2026	99.50	101.00	91.50	92.00	92.00	-7.07%	4,113,079
May 5, 2026	94.90	102.50	92.30	99.00	99.00	4.87%	7,228,613
May 4, 2026	90.00	94.40	87.80	94.40	94.40	9.90%	3,063,026
Apr 30, 2026	85.40	87.30	83.30	85.90	85.90	2.51%	2,698,165
Apr 29, 2026	80.00	84.90	80.00	83.80	83.80	2.82%	2,019,799
Apr 28, 2026	79.10	82.90	78.10	81.50	81.50	3.16%	734,468
Apr 27, 2026	81.90	81.90	76.00	79.00	79.00	-0.75%	889,343
Apr 24, 2026	78.50	82.90	78.20	79.60	79.60	2.18%	1,147,457
Apr 23, 2026	83.30	83.40	74.70	77.90	77.90	-4.65%	1,746,749
Apr 22, 2026	83.10	85.80	81.60	81.70	81.70	-0.73%	1,501,916
Apr 21, 2026	83.90	83.90	81.00	82.30	82.30	-1.56%	1,263,120
Apr 20, 2026	85.10	89.10	83.50	83.60	83.60	-0.48%	3,218,460
Apr 17, 2026	81.90	85.50	81.40	84.00	84.00	2.56%	1,395,211
Apr 16, 2026	82.90	84.40	80.50	81.90	81.90	0.37%	1,075,413
Apr 15, 2026	83.30	84.20	80.80	81.60	81.60	-2.04%	1,052,259
Apr 14, 2026	86.20	87.30	83.10	83.30	83.30	-3.14%	2,337,923
Apr 13, 2026	78.60	87.60	78.50	86.00	86.00	7.90%	4,076,901
Apr 10, 2026	81.50	82.80	77.20	79.70	79.70	1.01%	1,747,490
Apr 9, 2026	77.50	79.80	75.80	78.90	78.90	2.20%	1,675,466
Apr 8, 2026	73.00	78.00	72.00	77.20	77.20	7.52%	1,311,988
Apr 7, 2026	70.80	72.00	69.30	71.80	71.80	2.72%	513,604
Apr 2, 2026	70.20	72.10	69.70	69.90	69.90	0.29%	538,624
Apr 1, 2026	71.00	72.30	69.70	69.70	69.70	0.87%	607,845
Mar 31, 2026	71.20	72.90	68.50	69.10	69.10	-3.22%	878,959
Mar 30, 2026	71.20	72.20	69.50	71.40	71.40	-1.52%	604,083
Mar 27, 2026	75.00	76.30	72.50	72.50	72.50	-5.72%	1,140,506
Mar 26, 2026	74.20	77.50	73.50	76.90	76.90	3.92%	1,703,571
Mar 25, 2026	72.50	75.70	72.20	74.00	74.00	4.23%	1,065,400
Mar 24, 2026	78.30	78.30	71.00	71.00	71.00	-6.33%	2,331,243
Mar 23, 2026	69.00	78.50	67.90	75.80	75.80	6.16%	4,176,258
Mar 20, 2026	70.90	73.00	70.00	71.40	71.40	0.85%	608,972
Mar 19, 2026	71.50	71.70	70.00	70.80	70.80	-0.84%	428,528
Mar 18, 2026	72.00	72.40	70.50	71.40	71.40	0.14%	536,095